Enhabit Inc. (EHAB)
NYSE: EHAB
· Real-Time Price · USD
7.86
0.00 (0.00%)
At close: Sep 05, 2025, 11:05 AM
EHAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.91 | 7.91 | 7.76 | 7.86 | 7.86 | 0.00% | 196,107 |
| Sep 3, 2025 | 7.85 | 7.90 | 7.78 | 7.86 | 7.86 | 0.00% | 353,612 |
| Sep 2, 2025 | 7.77 | 7.96 | 7.77 | 7.86 | 7.86 | -0.25% | 302,433 |
| Aug 29, 2025 | 7.92 | 7.95 | 7.84 | 7.88 | 7.88 | -0.51% | 282,223 |
| Aug 28, 2025 | 8.03 | 8.03 | 7.87 | 7.92 | 7.92 | -1.00% | 251,400 |
| Aug 27, 2025 | 7.91 | 8.11 | 7.91 | 8.00 | 8.00 | 0.76% | 426,300 |
| Aug 26, 2025 | 8.04 | 8.11 | 7.92 | 7.94 | 7.94 | -1.61% | 418,917 |
| Aug 25, 2025 | 8.19 | 8.20 | 8.02 | 8.07 | 8.07 | -1.47% | 262,844 |
| Aug 22, 2025 | 8.01 | 8.29 | 8.01 | 8.19 | 8.19 | 2.50% | 360,000 |
| Aug 21, 2025 | 8.08 | 8.12 | 7.94 | 7.99 | 7.99 | -1.48% | 371,547 |
| Aug 20, 2025 | 8.08 | 8.15 | 7.94 | 8.11 | 8.11 | 0.62% | 478,400 |
| Aug 19, 2025 | 8.00 | 8.16 | 7.95 | 8.06 | 8.06 | 1.13% | 671,517 |
| Aug 18, 2025 | 7.59 | 7.99 | 7.59 | 7.97 | 7.97 | 5.42% | 602,508 |
| Aug 15, 2025 | 7.44 | 7.66 | 7.44 | 7.56 | 7.56 | 2.30% | 336,200 |
| Aug 14, 2025 | 7.44 | 7.50 | 7.32 | 7.39 | 7.39 | -2.38% | 249,200 |
| Aug 13, 2025 | 7.60 | 7.78 | 7.54 | 7.57 | 7.57 | 0.40% | 491,800 |
| Aug 12, 2025 | 7.47 | 7.72 | 7.43 | 7.54 | 7.54 | 3.57% | 801,811 |
| Aug 11, 2025 | 7.56 | 7.71 | 7.22 | 7.28 | 7.28 | -4.46% | 644,245 |
| Aug 8, 2025 | 7.72 | 7.80 | 7.29 | 7.62 | 7.62 | -2.31% | 913,107 |
| Aug 7, 2025 | 7.05 | 7.97 | 7.05 | 7.80 | 7.80 | 15.21% | 1,546,900 |